Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 abr 2024 | 0.317070 | 0.325635 | 0.316747 | 0.316829 | 0.316829 | 16,532,233 |
27 abr 2024 | 0.329517 | 0.330677 | 0.316006 | 0.317052 | 0.317052 | 17,717,051 |
26 abr 2024 | 0.337912 | 0.339780 | 0.324990 | 0.329517 | 0.329517 | 16,266,260 |
25 abr 2024 | 0.331394 | 0.342668 | 0.323442 | 0.337912 | 0.337912 | 17,594,429 |
24 abr 2024 | 0.347733 | 0.359542 | 0.327877 | 0.331407 | 0.331407 | 22,729,745 |
23 abr 2024 | 0.349368 | 0.354193 | 0.341436 | 0.347733 | 0.347733 | 17,296,195 |
22 abr 2024 | 0.341103 | 0.357043 | 0.339575 | 0.349368 | 0.349368 | 18,668,439 |
21 abr 2024 | 0.353674 | 0.354858 | 0.333317 | 0.341103 | 0.341103 | 17,105,271 |
20 abr 2024 | 0.332335 | 0.354788 | 0.328716 | 0.353674 | 0.353674 | 17,877,659 |
19 abr 2024 | 0.327034 | 0.338586 | 0.299961 | 0.332335 | 0.332335 | 22,392,816 |
18 abr 2024 | 0.317005 | 0.329157 | 0.310472 | 0.327034 | 0.327034 | 18,118,304 |
17 abr 2024 | 0.322464 | 0.326165 | 0.301760 | 0.317005 | 0.317005 | 21,042,261 |
16 abr 2024 | 0.317054 | 0.326350 | 0.305138 | 0.322464 | 0.322464 | 22,294,978 |
15 abr 2024 | 0.336407 | 0.351461 | 0.307437 | 0.317052 | 0.317052 | 28,531,001 |
14 abr 2024 | 0.309643 | 0.341006 | 0.295296 | 0.336407 | 0.336407 | 36,896,891 |
13 abr 2024 | 0.361725 | 0.361725 | 0.268244 | 0.309643 | 0.309643 | 57,735,918 |
12 abr 2024 | 0.445519 | 0.453321 | 0.332548 | 0.361757 | 0.361757 | 48,268,205 |
11 abr 2024 | 0.444361 | 0.464638 | 0.440538 | 0.445519 | 0.445519 | 19,688,927 |
10 abr 2024 | 0.453123 | 0.458454 | 0.425881 | 0.444361 | 0.444361 | 23,990,675 |
09 abr 2024 | 0.476048 | 0.478375 | 0.450592 | 0.453123 | 0.453123 | 28,848,232 |
08 abr 2024 | 0.447245 | 0.478209 | 0.437766 | 0.476048 | 0.476048 | 23,122,757 |
07 abr 2024 | 0.443266 | 0.450998 | 0.441484 | 0.447245 | 0.447245 | 16,234,265 |
06 abr 2024 | 0.430062 | 0.446194 | 0.428614 | 0.443266 | 0.443266 | 12,981,162 |
05 abr 2024 | 0.440434 | 0.441210 | 0.412417 | 0.430062 | 0.430062 | 20,097,675 |
04 abr 2024 | 0.436572 | 0.451279 | 0.424849 | 0.440440 | 0.440440 | 23,598,383 |
03 abr 2024 | 0.433123 | 0.451824 | 0.419190 | 0.436572 | 0.436572 | 23,999,344 |
02 abr 2024 | 0.471785 | 0.471811 | 0.424503 | 0.433123 | 0.433123 | 29,767,335 |
01 abr 2024 | 0.504764 | 0.505931 | 0.455239 | 0.471785 | 0.471785 | 29,076,940 |
31 mar 2024 | 0.492261 | 0.505701 | 0.489096 | 0.504765 | 0.504765 | 16,158,139 |
30 mar 2024 | 0.495052 | 0.503700 | 0.488858 | 0.492261 | 0.492261 | 20,658,852 |
29 mar 2024 | 0.499758 | 0.504133 | 0.486059 | 0.495053 | 0.495053 | 23,245,431 |
28 mar 2024 | 0.494444 | 0.511985 | 0.487732 | 0.499758 | 0.499758 | 25,895,945 |
27 mar 2024 | 0.522558 | 0.530810 | 0.485628 | 0.494444 | 0.494444 | 32,331,766 |
26 mar 2024 | 0.517952 | 0.541873 | 0.511339 | 0.522558 | 0.522558 | 36,131,639 |
25 mar 2024 | 0.502838 | 0.523860 | 0.496565 | 0.517952 | 0.517952 | 30,318,690 |
24 mar 2024 | 0.484921 | 0.504609 | 0.478941 | 0.502838 | 0.502838 | 22,154,600 |
23 mar 2024 | 0.483564 | 0.506024 | 0.480906 | 0.484921 | 0.484921 | 23,618,889 |
22 mar 2024 | 0.505278 | 0.526826 | 0.469123 | 0.483564 | 0.483564 | 33,683,874 |
21 mar 2024 | 0.515596 | 0.519083 | 0.490410 | 0.505277 | 0.505277 | 33,437,033 |
20 mar 2024 | 0.458234 | 0.519750 | 0.438654 | 0.515596 | 0.515596 | 54,262,188 |
19 mar 2024 | 0.502132 | 0.507591 | 0.439930 | 0.458234 | 0.458234 | 49,541,192 |
18 mar 2024 | 0.540634 | 0.544886 | 0.486609 | 0.502132 | 0.502132 | 37,918,448 |
17 mar 2024 | 0.515034 | 0.547826 | 0.497081 | 0.540634 | 0.540634 | 36,511,266 |
16 mar 2024 | 0.567837 | 0.583220 | 0.504063 | 0.515034 | 0.515034 | 47,419,955 |
15 mar 2024 | 0.609993 | 0.617082 | 0.528004 | 0.567837 | 0.567837 | 73,265,935 |
14 mar 2024 | 0.637716 | 0.645638 | 0.579272 | 0.609994 | 0.609994 | 62,135,556 |
13 mar 2024 | 0.649491 | 0.681150 | 0.628843 | 0.637716 | 0.637716 | 47,278,738 |
12 mar 2024 | 0.661372 | 0.667668 | 0.613726 | 0.649491 | 0.649491 | 64,835,009 |
11 mar 2024 | 0.645290 | 0.678784 | 0.610398 | 0.661372 | 0.661372 | 73,026,051 |
10 mar 2024 | 0.631008 | 0.686669 | 0.623473 | 0.645289 | 0.645289 | 93,495,869 |
09 mar 2024 | 0.589517 | 0.646116 | 0.583787 | 0.631007 | 0.631007 | 80,058,608 |
08 mar 2024 | 0.567080 | 0.615704 | 0.530881 | 0.589517 | 0.589517 | 83,387,939 |
07 mar 2024 | 0.538167 | 0.595273 | 0.515928 | 0.567085 | 0.567085 | 68,633,234 |
06 mar 2024 | 0.505756 | 0.548751 | 0.478565 | 0.538167 | 0.538167 | 63,792,872 |
05 mar 2024 | 0.570361 | 0.573380 | 0.448547 | 0.505818 | 0.505818 | 99,519,877 |
04 mar 2024 | 0.517012 | 0.597956 | 0.508091 | 0.570351 | 0.570351 | 109,324,002 |
03 mar 2024 | 0.525210 | 0.553365 | 0.476937 | 0.517178 | 0.517178 | 81,637,092 |
02 mar 2024 | 0.464631 | 0.529087 | 0.455610 | 0.525235 | 0.525235 | 66,243,435 |
01 mar 2024 | 0.425450 | 0.474345 | 0.425342 | 0.464646 | 0.464646 | 55,140,921 |
29 feb 2024 | 0.411080 | 0.465191 | 0.406234 | 0.425487 | 0.425487 | 62,727,938 |
28 feb 2024 | 0.421870 | 0.431947 | 0.385263 | 0.411316 | 0.411316 | 66,517,795 |
27 feb 2024 | 0.366238 | 0.429404 | 0.363292 | 0.421812 | 0.421812 | 82,857,820 |
26 feb 2024 | 0.357250 | 0.375070 | 0.353707 | 0.366263 | 0.366263 | 29,407,715 |
25 feb 2024 | 0.349999 | 0.358757 | 0.344810 | 0.357220 | 0.357220 | 16,100,429 |
24 feb 2024 | 0.337999 | 0.363004 | 0.332581 | 0.349999 | 0.349999 | 23,569,853 |
23 feb 2024 | 0.328812 | 0.339506 | 0.325161 | 0.337971 | 0.337971 | 19,754,499 |
22 feb 2024 | 0.328688 | 0.336513 | 0.318809 | 0.328793 | 0.328793 | 18,650,194 |
21 feb 2024 | 0.343602 | 0.344299 | 0.315344 | 0.328675 | 0.328675 | 23,103,246 |
20 feb 2024 | 0.359846 | 0.361108 | 0.332402 | 0.343604 | 0.343604 | 30,764,861 |
19 feb 2024 | 0.330003 | 0.364173 | 0.329642 | 0.359846 | 0.359846 | 35,906,425 |
18 feb 2024 | 0.325168 | 0.333357 | 0.321987 | 0.329907 | 0.329907 | 15,067,061 |
17 feb 2024 | 0.331685 | 0.332949 | 0.313583 | 0.325169 | 0.325169 | 13,687,387 |
16 feb 2024 | 0.327923 | 0.337845 | 0.322467 | 0.331666 | 0.331666 | 19,386,621 |
15 feb 2024 | 0.327522 | 0.330783 | 0.323558 | 0.327994 | 0.327994 | 18,771,456 |
14 feb 2024 | 0.310107 | 0.330587 | 0.308690 | 0.327521 | 0.327521 | 19,225,838 |
13 feb 2024 | 0.313466 | 0.315076 | 0.301887 | 0.310104 | 0.310104 | 16,465,165 |
12 feb 2024 | 0.296351 | 0.317383 | 0.294479 | 0.313516 | 0.313516 | 17,547,229 |
11 feb 2024 | 0.298263 | 0.305012 | 0.295274 | 0.296331 | 0.296331 | 10,240,670 |
10 feb 2024 | 0.296071 | 0.299931 | 0.292300 | 0.298273 | 0.298273 | 9,497,623 |
09 feb 2024 | 0.287623 | 0.297335 | 0.287508 | 0.296017 | 0.296017 | 13,079,894 |
08 feb 2024 | 0.285628 | 0.291228 | 0.284863 | 0.287636 | 0.287636 | 11,779,442 |
07 feb 2024 | 0.279625 | 0.286733 | 0.278712 | 0.285671 | 0.285671 | 10,266,799 |
06 feb 2024 | 0.276902 | 0.281007 | 0.273892 | 0.279630 | 0.279630 | 8,560,202 |
05 feb 2024 | 0.275696 | 0.280823 | 0.271940 | 0.276907 | 0.276907 | 9,067,045 |
04 feb 2024 | 0.282501 | 0.282616 | 0.275494 | 0.275723 | 0.275723 | 8,554,681 |
03 feb 2024 | 0.286334 | 0.287677 | 0.281809 | 0.282490 | 0.282490 | 8,546,851 |
02 feb 2024 | 0.284149 | 0.288378 | 0.281403 | 0.286336 | 0.286336 | 10,186,022 |
01 feb 2024 | 0.278875 | 0.285419 | 0.273586 | 0.284157 | 0.284157 | 10,999,504 |
31 ene 2024 | 0.286965 | 0.291692 | 0.277037 | 0.278878 | 0.278878 | 14,136,545 |
30 ene 2024 | 0.294481 | 0.298678 | 0.285864 | 0.286948 | 0.286948 | 12,201,209 |
29 ene 2024 | 0.286026 | 0.295671 | 0.284897 | 0.294481 | 0.294481 | 13,070,613 |
28 ene 2024 | 0.292964 | 0.296188 | 0.283531 | 0.286020 | 0.286020 | 10,807,593 |
27 ene 2024 | 0.286224 | 0.295314 | 0.284480 | 0.292948 | 0.292948 | 11,836,687 |
26 ene 2024 | 0.272017 | 0.286223 | 0.270275 | 0.286223 | 0.286223 | 13,506,280 |
25 ene 2024 | 0.273192 | 0.274331 | 0.267887 | 0.271998 | 0.271998 | 14,200,211 |
24 ene 2024 | 0.267180 | 0.276254 | 0.264708 | 0.273192 | 0.273192 | 17,171,147 |
23 ene 2024 | 0.271997 | 0.277221 | 0.254540 | 0.267180 | 0.267180 | 16,670,499 |
22 ene 2024 | 0.290696 | 0.292515 | 0.271754 | 0.271994 | 0.271994 | 15,068,541 |
21 ene 2024 | 0.299928 | 0.303651 | 0.290602 | 0.290602 | 0.290602 | 13,543,574 |
20 ene 2024 | 0.289834 | 0.300160 | 0.287431 | 0.299928 | 0.299928 | 13,603,259 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |